| For: January 19, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 2.3 | 2.4 | 2.23 | 2.23 | 513 |
| ABL | 56.06 | 57.21 | 56.4 | 57 | 34,994 |
| ABOT | 101.47 | 101.5 | 100.15 | 101.5 | 3,190 |
| ACPL | 53.75 | 55 | 52.1 | 53.14 | 4,718 |
| ADAMS | 19.01 | 19.75 | 18.9 | 19.37 | 795 |
| ADMM | 22.85 | 23.45 | 23.45 | 23.45 | 5,000 |
| ADOS | 5.1 | 6.1 | 5.2 | 5.2 | 548 |
| AGIC | 8 | 8 | 8 | 8 | 2,258 |
| AGIL | 58.16 | 57.01 | 57.01 | 58.16 | 35 |
| AGSML | 4.51 | 5.5 | 5.5 | 5.5 | 500 |
| AGTL | 193.74 | 195 | 188.25 | 188.89 | 1,738 |
| AHCL | 28.3 | 29.15 | 28.12 | 28.33 | 2,857,913 |
| AHCL-CFEB | 28.77 | 0 | 0 | 28.77 | 0 |
| AHCL-CJAN | 28.42 | 0 | 0 | 28.42 | 0 |
| AHCL-CMAR | 29.2 | 0 | 0 | 29.2 | 0 |
| AHCL-JAN | 28.4 | 29.15 | 28.3 | 28.44 | 285,500 |
| AHI | 14.07 | 15.07 | 13.35 | 14 | 610 |
| AHL | 14.92 | 15.49 | 14.75 | 14.81 | 15,693 |
| AICL | 49.48 | 49.75 | 48.75 | 48.79 | 49,779 |
| AICL-CFEB | 50.3 | 0 | 0 | 49.54 | 0 |
| AICL-CJAN | 49.7 | 0 | 0 | 48.94 | 0 |
| AKBL | 10.44 | 10.47 | 10.25 | 10.36 | 342,757 |
| AKBL-CFEB | 10.61 | 0 | 0 | 10.52 | 0 |
| AKBL-CJAN | 10.49 | 0 | 0 | 10.39 | 0 |
| AKDCL | 24.43 | 25 | 23.3 | 23.91 | 600 |
| ALNRS | 49 | 49.99 | 47.5 | 49.52 | 750 |
| ALQT | 13 | 13.9 | 13.25 | 13.9 | 2,099 |
| AMTEX | 1.35 | 1.43 | 1.3 | 1.4 | 235,764 |
| AMZV | 0.42 | 0.49 | 0.32 | 0.44 | 42,065 |
| ANL | 3.15 | 3.63 | 3.06 | 3.31 | 5,991,367 |
| ANL-CFEB | 3.2 | 0 | 0 | 3.36 | 0 |
| ANL-CJAN | 3.16 | 0 | 0 | 3.32 | 0 |
| ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
| APL | 434.7 | 437 | 430.5 | 435.07 | 42,382 |
| ATBA | 162 | 162.5 | 162.02 | 162.15 | 469 |
| ATEL | 58 | 58 | 58 | 58 | 10,000 |
| ATFF | 5.3 | 5.4 | 5.4 | 5.3 | 200 |
| ATIL | 36.3 | 36.5 | 36.39 | 36.48 | 2,139 |
| ATLH | 119.14 | 120 | 120 | 120 | 833 |
| ATRL | 109.72 | 114.5 | 109.2 | 111.65 | 3,090,730 |
| ATRL-CFEB | 111.55 | 0 | 0 | 113.37 | 0 |
| ATRL-CJAN | 110.2 | 0 | 0 | 111.99 | 0 |
| ATRL-CMAR | 113.23 | 0 | 0 | 115.08 | 0 |
| ATRL-JAN | 110.15 | 114.7 | 109.6 | 112.05 | 852,500 |
| AZAMT | 1.67 | 1.51 | 1.51 | 1.51 | 500 |
| BAFL | 11.5 | 11.64 | 11.45 | 11.5 | 742,709 |
| BAFL-CFEB | 11.69 | 0 | 0 | 11.68 | 0 |
| BAFL-CJAN | 11.55 | 0 | 0 | 11.54 | 0 |
| BAFL-CMAR | 11.87 | 0 | 0 | 11.85 | 0 |
| BAFL-JAN | 11.56 | 0 | 0 | 11.54 | 0 |
| BAFS | 38.78 | 40.48 | 39.5 | 38.78 | 160 |
| BAHL | 30.39 | 30.8 | 30 | 30.26 | 259,148 |
| BAHL-CFEB | 30.9 | 0 | 0 | 30.72 | 0 |
| BAHL-CJAN | 30.52 | 0 | 0 | 30.35 | 0 |
| BAHL-CMAR | 31.36 | 0 | 0 | 31.19 | 0 |
| BAHL-JAN | 30.54 | 0 | 0 | 30.37 | 0 |
| BAHLTFC2 | 102.5 | 0 | 0 | 102.5 | 0 |
| BAPL | 5.6 | 5.97 | 5.97 | 5.97 | 10,005 |
| BATA | 704.17 | 718.85 | 715 | 704.17 | 3 |
| BAWS | 13.41 | 13.9 | 13.9 | 13.41 | 4 |
| BCL | 29.76 | 28.28 | 28.28 | 29.76 | 299 |
| BCML | 9.24 | 9.5 | 9 | 9 | 1,000 |
| BERG | 14.2 | 14.89 | 14.2 | 14.24 | 11,554 |
| BFMOD | 4 | 4.95 | 4.95 | 4 | 50 |
| BGL | 2.15 | 2.1 | 1.75 | 1.75 | 5,100 |
| BHAT | 221.02 | 210 | 210 | 221.02 | 1 |
| BIPL | 3.25 | 3.25 | 3.2 | 3.21 | 5,260 |
| BNWM | 15 | 15.25 | 14.8 | 15.19 | 6,285 |
| BOK | 5.54 | 5.67 | 5.46 | 5.59 | 12,266 |
| BOP | 5.64 | 5.89 | 5.57 | 5.73 | 1,099,725 |
| BPL | 22.6 | 21.95 | 21.78 | 21.8 | 879 |
| BRR | 2.74 | 2.75 | 2.58 | 2.58 | 7,500 |
| BUXL | 5.61 | 6 | 6 | 5.61 | 100 |
| BYCO | 7.07 | 7.22 | 7 | 7.05 | 613,133 |
| CENI | 7.2 | 8.15 | 7.01 | 7.13 | 16,532 |
| CEPB | 13.05 | 13.19 | 13 | 13.04 | 768 |
| CHAS | 8 | 7.99 | 7.7 | 7.76 | 4,508 |
| CHBL | 1.16 | 1.2 | 1.1 | 1.2 | 1,438 |
| CHCC | 10 | 10.5 | 10.14 | 10.14 | 21,700 |
| CJPL | 0.48 | 0.78 | 0.55 | 0.48 | 31 |
| CLOV | 54.6 | 56.49 | 56.49 | 54.6 | 1 |
| CML | 1.12 | 1.24 | 1.1 | 1.1 | 10,304 |
| COLG | 674.93 | 687 | 686.95 | 674.93 | 14 |
| CPL | 162.04 | 164.2 | 162 | 162.79 | 13,035 |
| CPMFI | 3.32 | 3.99 | 3.92 | 3.99 | 500 |
| CPPL | 26.78 | 27.07 | 26.68 | 27.02 | 9,303 |
| CSAP | 18.88 | 19.88 | 19 | 19.88 | 83,145 |
| CSIL | 2 | 2.2 | 2.2 | 2 | 2 |
| CSM | 0.63 | 0.73 | 0.55 | 0.65 | 42,547 |
| CSMD | 13 | 13.9 | 13 | 13 | 101 |
| CSUML | 1.53 | 1.95 | 1.5 | 1.5 | 6,820 |
| DAWH | 38.97 | 40.44 | 39.49 | 39.67 | 309,239 |
| DBCI | 1.45 | 1.79 | 1.75 | 1.45 | 2 |
| DCH | 1.65 | 1.85 | 1.66 | 1.71 | 59,301 |
| DCL | 1.25 | 1.3 | 1.21 | 1.23 | 37,515 |
| DFML | 1.9 | 2 | 1.95 | 1.97 | 69,200 |
| DFSM | 1.1 | 1.1 | 1.1 | 1.1 | 2,407 |
| DGKC | 20.2 | 20.85 | 20.25 | 20.62 | 5,599,150 |
| DGKC-CFEB | 20.54 | 0 | 0 | 20.94 | 0 |
| DGKC-CJAN | 20.29 | 0 | 0 | 20.68 | 0 |
| DGKC-CMAR | 20.85 | 0 | 0 | 21.25 | 0 |
| DGKC-JAN | 20.28 | 20.9 | 20.3 | 20.69 | 931,000 |
| DLL | 33.5 | 33 | 32.2 | 33 | 1,707 |
| DMTM | 2.3 | 2.22 | 2.22 | 2.3 | 1 |
| DOL | 4.3 | 4.48 | 4.2 | 4.26 | 370,973 |
| DSFL | 1.28 | 1.38 | 1.29 | 1.33 | 363,338 |
| DSIL | 0.74 | 0.78 | 0.69 | 0.74 | 32,552 |
| DSL | 1.22 | 1.25 | 1.2 | 1.2 | 9,512 |
| DWSM | 1.7 | 1.97 | 1.13 | 1.55 | 4,559 |
| DYNO | 9.44 | 9.79 | 9.5 | 9.44 | 10 |
| ECOP | 4.12 | 3.9 | 3.86 | 3.88 | 4,112 |
| EFLTFC | 100 | 0 | 0 | 100 | 0 |
| EFOODS | 24.86 | 25.74 | 24.5 | 24.71 | 110,848 |
| EFUL | 73.22 | 72.5 | 72.5 | 73.22 | 50 |
| ELSM | 17.8 | 18.25 | 18.25 | 17.8 | 250 |
| EMCO | 1.55 | 1.8 | 1.8 | 1.55 | 3 |
| ENGRO | 103.78 | 104.5 | 101.61 | 102.25 | 2,966,241 |
| ENGRO-CFEB | 105.51 | 0 | 0 | 103.82 | 0 |
| ENGRO-CJAN | 104.23 | 0 | 0 | 102.56 | 0 |
| ENGRO-CMAR | 107.1 | 0 | 0 | 105.39 | 0 |
| ENGRO-JAN | 104.21 | 104.7 | 102 | 102.47 | 1,374,000 |
| EPCL | 8.13 | 8.32 | 8.1 | 8.11 | 166,518 |
| ESBL | 1.69 | 1.88 | 1.88 | 1.88 | 1,000 |
| EWLA | 1.24 | 1.85 | 1.26 | 1.82 | 2,350 |
| EXIDE | 167 | 167.31 | 163.01 | 163.42 | 1,951 |
| FABL | 8.9 | 9.2 | 8.81 | 9.05 | 426,258 |
| FATIMA | 23.28 | 23.56 | 22.4 | 22.66 | 5,409,396 |
| FCCL | 3.63 | 3.71 | 3.57 | 3.64 | 330,598 |
| FCIBL | 3.38 | 4.38 | 3.5 | 3.38 | 8 |
| FCSC | 1.74 | 1.82 | 1.64 | 1.73 | 32,317 |
| FDIBL | 0.75 | 0.84 | 0.7 | 0.82 | 585 |
| FECM | 2.58 | 2.89 | 2.89 | 2.58 | 20 |
| FECTC | 4.8 | 4.89 | 4.3 | 4.5 | 14,300 |
| FEM | 0.75 | 0.9 | 0.72 | 0.72 | 13,051 |
| FEROZ | 73.62 | 73.4 | 72.6 | 72.9 | 579 |
| FFBL | 46.74 | 47.28 | 46.27 | 46.51 | 4,354,239 |
| FFBL-CFEB | 47.52 | 0 | 0 | 47.22 | 0 |
| FFBL-CJAN | 46.94 | 0 | 0 | 46.65 | 0 |
| FFBL-CMAR | 48.23 | 0 | 0 | 47.94 | 0 |
| FFBL-JAN | 46.91 | 47.4 | 46.41 | 46.69 | 1,685,000 |
| FFC | 166.89 | 168.19 | 165.25 | 165.95 | 1,646,901 |
| FFC-CFEB | 169.67 | 0 | 0 | 168.5 | 0 |
| FFC-CJAN | 167.62 | 0 | 0 | 166.46 | 0 |
| FFC-CMAR | 172.22 | 0 | 0 | 171.05 | 0 |
| FFC-JAN | 167.4 | 168.45 | 165.6 | 166.36 | 559,000 |
| FFLM | 1.58 | 1.55 | 1.51 | 1.55 | 2,730 |
| FHAM | 7.3 | 7.3 | 7.3 | 7.3 | 3,000 |
| FLYNG | 0.91 | 0.91 | 0.9 | 0.91 | 500 |
| FNEL | 2.56 | 2.98 | 2.74 | 2.82 | 2,000 |
| FPJM | 1.05 | 0.85 | 0.85 | 0.85 | 500 |
| FPRM | 11 | 11.5 | 11.5 | 11.5 | 2,000 |
| FRCL | 1.7 | 1.51 | 1.51 | 1.7 | 101 |
| FRSM | 20.25 | 20.25 | 20.25 | 20.25 | 16 |
| FUDLM | 6.95 | 6.9 | 6.89 | 6.9 | 5,025 |
| FZCM | 69.5 | 72.5 | 72.5 | 69.5 | 50 |
| GADT | 44.48 | 45.39 | 44 | 44.46 | 8,223 |
| GAIL | 2.55 | 2.48 | 2.21 | 2.48 | 2,000 |
| GASF | 2.9 | 2.95 | 2.9 | 2.9 | 5,050 |
| GATM | 18.4 | 18.86 | 18.25 | 18.25 | 607 |
| GENP | 0.32 | 0.38 | 0.28 | 0.35 | 10,326 |
| GGL | 8.16 | 9.15 | 8.31 | 8.39 | 255,464 |
| GHGL | 39.99 | 40.55 | 40 | 40.01 | 1,013 |
| GHNI | 6.25 | 6.45 | 6.2 | 6.4 | 3,497 |
| GHNL | 2.78 | 3.25 | 2.8 | 2.91 | 9,777 |
| GLAXO | 67.29 | 68.42 | 67.5 | 67.99 | 5,185 |
| GRAYS | 21.81 | 22.87 | 20.8 | 21.81 | 3 |
| GTYR | 19.26 | 20.26 | 19 | 19 | 2,372 |
| GVGL | 20.34 | 21.25 | 21.25 | 21.25 | 500 |
| GWLC | 5.27 | 5.34 | 5.13 | 5.27 | 100 |
| HABSM | 19.2 | 19.25 | 19 | 19 | 52,296 |
| HADC | 0.35 | 0.4 | 0.4 | 0.4 | 2,501 |
| HAL | 13.48 | 13.75 | 13.25 | 13.73 | 3,810 |
| HBL | 109.95 | 111 | 108.76 | 109.01 | 30,678 |
| HCAR | 9.5 | 9.5 | 9.25 | 9.25 | 12,498 |
| HICL | 9.93 | 10.3 | 10.3 | 9.93 | 55 |
| HINO | 65.43 | 63.01 | 63.01 | 65.43 | 11 |
| HINOON | 29 | 29.5 | 29 | 29.5 | 514 |
| HIRAT | 4.44 | 4.49 | 4.2 | 4.49 | 11,093 |
| HMB | 17.12 | 17.5 | 17.01 | 17.11 | 18,014 |
| HSPI | 12.13 | 13.13 | 12.19 | 13.13 | 168,349 |
| HUBC | 34.15 | 34.75 | 34.15 | 34.27 | 1,029,753 |
| HUBC-CFEB | 34.72 | 0 | 0 | 34.8 | 0 |
| HUBC-CJAN | 34.3 | 0 | 0 | 34.38 | 0 |
| HUBC-CMAR | 35.24 | 0 | 0 | 35.32 | 0 |
| HUBC-JAN | 34 | 34.8 | 34.25 | 34.65 | 21,000 |
| HUSI | 3 | 3.75 | 3.75 | 3.75 | 500 |
| HUSS | 15.89 | 16.85 | 16.85 | 15.89 | 12 |
| IBFL | 27 | 27.99 | 26.8 | 26.82 | 12,553 |
| IBLHL | 16.5 | 16.7 | 16.15 | 16.15 | 11,179 |
| ICI | 138.14 | 145 | 137.5 | 142.08 | 179,882 |
| ICIBL | 0.28 | 0.28 | 0.25 | 0.25 | 19,996 |
| IDYM | 370.46 | 387.99 | 387.95 | 370.46 | 35 |
| IFSL | 7.51 | 7.26 | 7.26 | 7.26 | 500 |
| IGIBL | 0.95 | 0.98 | 0.94 | 0.96 | 1,104 |
| ILTM | 158.16 | 151 | 151 | 158.16 | 10 |
| INDU | 210.03 | 213.5 | 210 | 213.22 | 1,001 |
| INIL | 32 | 32.5 | 30.52 | 31.56 | 7,178 |
| ISIL | 72.15 | 70 | 68.55 | 68.56 | 603 |
| ISL | 10.05 | 10.1 | 9.92 | 10 | 47,157 |
| JDMT | 12.65 | 11.66 | 11.66 | 12.65 | 1 |
| JDWS | 78.62 | 80 | 77 | 79.01 | 12,761 |
| JGICL | 56.5 | 57 | 55.5 | 55.5 | 6,000 |
| JOPP | 6.06 | 6.5 | 5.1 | 5.11 | 1,025 |
| JOVC | 1.15 | 1.29 | 1.07 | 1.21 | 239,918 |
| JPGL | 0.6 | 0.67 | 0.6 | 0.65 | 124,420 |
| JSBL | 1.93 | 2.1 | 1.9 | 1.98 | 189,301 |
| JSCL | 4.45 | 5.43 | 4.42 | 5.16 | 15,809,282 |
| JSGCL | 19 | 18.7 | 18 | 18.26 | 1,601 |
| JSGF | 4.65 | 4.8 | 4.61 | 4.61 | 18,030 |
| JSIL | 2.88 | 3.39 | 2.65 | 3.11 | 597,619 |
| JSVFL | 4.5 | 4.51 | 4.45 | 4.45 | 6,500 |
| KAPCO | 40.01 | 40.44 | 39.94 | 40.08 | 256,970 |
| KAPCO-CFEB | 40.68 | 0 | 0 | 40.7 | 0 |
| KAPCO-CJAN | 40.19 | 0 | 0 | 40.2 | 0 |
| KAPCO-CMAR | 41.29 | 0 | 0 | 41.31 | 0 |
| KAPCO-JAN | 40.2 | 0 | 0 | 40.22 | 0 |
| KASBB | 1.35 | 1.44 | 1.39 | 1.43 | 1,183 |
| KASBSL | 2.89 | 3 | 2.82 | 2.82 | 22,161 |
| KESC | 1.8 | 1.85 | 1.75 | 1.76 | 135,154 |
| KOHC | 11.49 | 11.55 | 11.05 | 11.49 | 119,130 |
| KOHE | 16.16 | 16.1 | 16.1 | 16.16 | 1 |
| KOHP | 1.75 | 2 | 2 | 2 | 1,000 |
| KOHS | 3.59 | 3.96 | 3.96 | 3.59 | 1 |
| KSBP | 24.5 | 24.47 | 24.19 | 24.36 | 1,110 |
| KTML | 3.25 | 3.42 | 3 | 3.42 | 508 |
| LATM | 6.5 | 7.5 | 7.5 | 6.5 | 1 |
| LINDE | 99 | 103.95 | 101.05 | 103.94 | 1,140 |
| LOTPTA | 10.12 | 10.32 | 9.95 | 9.99 | 4,463,270 |
| LOTPTA-CFEB | 10.29 | 0 | 0 | 10.14 | 0 |
| LOTPTA-CJAN | 10.16 | 0 | 0 | 10.02 | 0 |
| LOTPTA-CMAR | 10.44 | 0 | 0 | 10.3 | 0 |
| LOTPTA-JAN | 10.2 | 10.34 | 10.01 | 10.02 | 388,000 |
| LPCL | 1.92 | 2.05 | 1.9 | 2.01 | 7,885,982 |
| LPGL | 24.32 | 25.52 | 25.52 | 25.52 | 500 |
| LUCK | 81.48 | 83.15 | 80.7 | 81.1 | 834,905 |
| LUCK-CFEB | 82.84 | 0 | 0 | 82.35 | 0 |
| LUCK-CJAN | 81.84 | 0 | 0 | 81.35 | 0 |
| LUCK-CMAR | 84.08 | 0 | 0 | 83.59 | 0 |
| LUCK-JAN | 81.31 | 83.01 | 80.62 | 81.22 | 71,500 |
| MACFL | 8.39 | 8.5 | 8.05 | 8.13 | 673 |
| MARI | 86.64 | 89 | 85.7 | 86.58 | 289,103 |
| MBF | 8.85 | 8.9 | 8.89 | 8.9 | 5,100 |
| MCB | 151.34 | 154.73 | 151 | 152.39 | 794,360 |
| MCB-CFEB | 153.86 | 0 | 0 | 154.73 | 0 |
| MCB-CJAN | 152 | 0 | 0 | 152.86 | 0 |
| MCB-CMAR | 156.18 | 0 | 0 | 157.07 | 0 |
| MCB-JAN | 151.38 | 155 | 150.5 | 152.86 | 302,500 |
| MDTL | 12.4 | 11.51 | 11.4 | 12.4 | 7 |
| MEBL | 19.25 | 20.25 | 19.3 | 20.23 | 764,062 |
| MEHT | 61.01 | 61.02 | 61.02 | 61.01 | 100 |
| MFFL | 98.44 | 103.36 | 93.52 | 93.63 | 2,455 |
| MIRKS | 32.9 | 33.39 | 32.25 | 32.9 | 11 |
| MLCF | 1.97 | 2.07 | 2 | 2.07 | 79,570 |
| MQTM | 7.63 | 7.02 | 7.02 | 7.02 | 500 |
| MTL | 433.28 | 438.5 | 428 | 428.43 | 13,910 |
| MUCL | 9 | 8.5 | 8 | 8.5 | 11,443 |
| MUREB | 66 | 69 | 65.5 | 69 | 4,022 |
| MWMP | 0.55 | 0.69 | 0.54 | 0.54 | 4,003 |
| MZSM | 1.7 | 1.73 | 1.5 | 1.5 | 17,765 |
| NATF | 69.42 | 70.8 | 70.1 | 70.1 | 1,420 |
| NBP | 42.11 | 42.6 | 41.11 | 41.29 | 5,153,014 |
| NBP-CFEB | 42.81 | 0 | 0 | 41.92 | 0 |
| NBP-CJAN | 42.29 | 0 | 0 | 41.42 | 0 |
| NBP-CMAR | 43.46 | 0 | 0 | 42.56 | 0 |
| NBP-JAN | 42.26 | 42.71 | 41.22 | 41.4 | 1,893,500 |
| NCL | 18.3 | 18.74 | 18.16 | 18.62 | 141,752 |
| NCL-CFEB | 18.6 | 0 | 0 | 18.91 | 0 |
| NCL-CJAN | 18.38 | 0 | 0 | 18.68 | 0 |
| NCL-CMAR | 18.88 | 0 | 0 | 19.19 | 0 |
| NCL-JAN | 18.26 | 0 | 0 | 18.69 | 0 |
| NCPL | 13.5 | 13.57 | 13.32 | 13.4 | 56,253 |
| NESTLE | 3072.65 | 3226.28 | 3119.99 | 3226.19 | 173 |
| NETSOL | 8.85 | 9 | 8.75 | 8.77 | 53,950 |
| NETSOL-CFEB | 9 | 0 | 0 | 8.9 | 0 |
| NETSOL-CJAN | 8.89 | 0 | 0 | 8.8 | 0 |
| NETSOL-CMAR | 9.13 | 0 | 0 | 9.04 | 0 |
| NETSOL-JAN | 8.89 | 0 | 0 | 8.8 | 0 |
| NIB | 1.69 | 1.7 | 1.62 | 1.64 | 482,689 |
| NIBTFC | 97.7675 | 97 | 97 | 97.7361 | 1,000 |
| NICL | 2.62 | 2.7 | 2.5 | 2.6 | 71,104 |
| NMBL | 3 | 3 | 2.6 | 3 | 10,000 |
| NML | 42.73 | 43.3 | 42.35 | 42.52 | 1,673,589 |
| NML-CFEB | 43.44 | 0 | 0 | 43.17 | 0 |
| NML-CJAN | 42.92 | 0 | 0 | 42.65 | 0 |
| NML-CMAR | 44.1 | 0 | 0 | 43.83 | 0 |
| NML-JAN | 42.81 | 43.45 | 42.5 | 42.56 | 161,000 |
| NONS | 16 | 16.5 | 15.02 | 16.33 | 791 |
| NOPK | 16 | 17 | 16.68 | 17 | 6,001 |
| NPL | 13.52 | 13.62 | 13.31 | 13.6 | 110,738 |
| NPL-CFEB | 13.74 | 0 | 0 | 13.81 | 0 |
| NPL-CJAN | 13.58 | 0 | 0 | 13.64 | 0 |
| NPL-CMAR | 13.95 | 0 | 0 | 14.02 | 0 |
| NPL-JAN | 13.59 | 0 | 0 | 13.65 | 0 |
| NRL | 230.11 | 236.5 | 227.02 | 231.62 | 221,551 |
| NSB3Y1 | 100.8071 | 0 | 0 | 100.8071 | 0 |
| OGDC | 151.35 | 153.5 | 147.75 | 148.09 | 1,326,622 |
| OGDC-CFEB | 153.87 | 0 | 0 | 150.36 | 0 |
| OGDC-CJAN | 152.01 | 0 | 0 | 148.54 | 0 |
| OGDC-CMAR | 156.19 | 0 | 0 | 152.64 | 0 |
| OGDC-JAN | 150.63 | 151.99 | 146.7 | 147.05 | 1,113,000 |
| OLPL | 6.98 | 7.2 | 6.85 | 6.9 | 10,033 |
| OLTM | 0.36 | 1.31 | 0.45 | 0.55 | 6,325 |
| PACE | 1.39 | 1.5 | 1.35 | 1.46 | 570,196 |
| PAEL | 3.95 | 3.96 | 3.73 | 3.87 | 112,369 |
| PAKD | 35.28 | 35 | 35 | 35 | 3,490 |
| PAKMI | 1.01 | 1.15 | 1.15 | 1.01 | 150 |
| PAKRI | 16.39 | 16.6 | 16.23 | 16.3 | 198,026 |
| PAKRI-CFEB | 16.66 | 0 | 0 | 16.55 | 0 |
| PAKRI-CJAN | 16.46 | 0 | 0 | 16.35 | 0 |
| PAKRI-CMAR | 16.91 | 0 | 0 | 16.8 | 0 |
| PAKRI-JAN | 16.34 | 0 | 0 | 16.36 | 0 |
| PAKT | 51.61 | 50.15 | 50.15 | 51.61 | 10 |
| PASL | 0.73 | 0.8 | 0.72 | 0.76 | 104,283 |
| PCAL | 32.99 | 31.46 | 31.46 | 32.99 | 3 |
| PECO | 36.25 | 37.65 | 37 | 36.25 | 25 |
| PEF | 7.06 | 7.1 | 7 | 7.04 | 72,301 |
| PFLTFC2 | 100 | 98.5 | 98.5 | 99.5524 | 2,000 |
| PGF | 12.5 | 12.7 | 12.48 | 12.48 | 15,813 |
| PIAA | 1.99 | 2.09 | 1.95 | 2.03 | 11,102 |
| PICT | 70.5 | 70.98 | 70 | 70.52 | 2,501 |
| PICTPS | 8.99 | 8.5 | 8.5 | 8.99 | 141 |
| PIF | 5.5 | 5.5 | 5.45 | 5.45 | 3,501 |
| PIL | 6.12 | 6.75 | 6.26 | 6.75 | 9,020 |
| PINL | 7.69 | 8.3 | 8.03 | 7.69 | 70 |
| PIOC | 3.76 | 3.9 | 3.7 | 3.87 | 13,593 |
| PKGP | 11.4 | 11.7 | 11.4 | 11.66 | 21,583 |
| PKGS | 77.27 | 78 | 77.55 | 77.76 | 2,252 |
| PMI | 1.11 | 1.18 | 1.18 | 1.11 | 50 |
| PMRS | 43.8754 | 41.69 | 41.69 | 41.69 | 547 |
| PMTFC6 | 98.1743 | 0 | 0 | 98.1743 | 0 |
| PNGRS | 2.7 | 2.79 | 2.78 | 2.7 | 130 |
| PNSC | 11.76 | 12.15 | 11.7 | 11.8 | 29,870 |
| POAF | 7.13 | 6.25 | 6.25 | 6.25 | 500 |
| POL | 355.9 | 359.88 | 354.12 | 355.28 | 742,951 |
| POL-CFEB | 361.82 | 0 | 0 | 360.74 | 0 |
| POL-CJAN | 357.46 | 0 | 0 | 356.37 | 0 |
| POL-CMAR | 367.27 | 0 | 0 | 366.2 | 0 |
| POL-JAN | 357.11 | 360.5 | 355.5 | 356.41 | 238,500 |
| PPL | 171.03 | 173.1 | 170 | 172.25 | 1,746,956 |
| PPL-CFEB | 173.88 | 0 | 0 | 174.9 | 0 |
| PPL-CJAN | 171.78 | 0 | 0 | 172.78 | 0 |
| PPL-CMAR | 176.5 | 0 | 0 | 177.54 | 0 |
| PPL-JAN | 171.71 | 173.49 | 170.5 | 172.57 | 107,500 |
| PPP | 34.89 | 35.9 | 35.35 | 35.9 | 3,212 |
| PRL | 65.17 | 66.5 | 64.55 | 65 | 25,761 |
| PRWM | 9.8 | 9.9 | 9.22 | 9.8 | 3 |
| PSMC | 59.99 | 60.9 | 59.95 | 60.01 | 51,285 |
| PSO | 238.1 | 245.71 | 238.51 | 238.91 | 1,283,821 |
| PSO-CFEB | 242.06 | 0 | 0 | 242.58 | 0 |
| PSO-CJAN | 239.14 | 0 | 0 | 239.64 | 0 |
| PSO-CMAR | 245.71 | 0 | 0 | 246.25 | 0 |
| PSO-JAN | 238.51 | 245.49 | 238 | 238.65 | 616,500 |
| PSYL | 17.84 | 17.8 | 17.32 | 17.32 | 1,001 |
| PTC | 10.89 | 10.88 | 10.69 | 10.73 | 566,627 |
| PTC-CFEB | 11.07 | 0 | 0 | 10.89 | 0 |
| PTC-CJAN | 10.94 | 0 | 0 | 10.76 | 0 |
| PTC-CMAR | 11.24 | 0 | 0 | 11.06 | 0 |
| PTC-JAN | 10.9 | 10.78 | 10.78 | 10.78 | 5,000 |
| PTEC | 3.2 | 3.3 | 3.3 | 3.3 | 500 |
| QUET | 36.63 | 34.8 | 34.8 | 36.63 | 1 |
| QUICE | 3.3 | 3.3 | 3.01 | 3.3 | 6,238 |
| RAVT | 0.62 | 0.69 | 0.6 | 0.62 | 309 |
| REWM | 10.16 | 11.14 | 9.5 | 9.5 | 1,523 |
| RICL | 7.5 | 7.1 | 7.1 | 7.5 | 46 |
| RMPL | 2613.27 | 2600 | 2552.75 | 2552.78 | 11 |
| SAIF | 4.95 | 5.3 | 5 | 5 | 29,058 |
| SALT | 37.25 | 39 | 35.5 | 37.25 | 7 |
| SAPL | 144.62 | 145.9 | 141 | 141.19 | 3,798 |
| SAZEW | 18.65 | 19 | 18.36 | 18.94 | 15,500 |
| SBL | 1.4 | 1.5 | 1.35 | 1.5 | 39,078 |
| SCBPL | 8 | 8.23 | 8 | 8.2 | 44,303 |
| SCLL | 3 | 3.25 | 2.99 | 3 | 51 |
| SCM | 10.3 | 10.5 | 10.37 | 10.44 | 13,430 |
| SEARL | 47.5 | 47.5 | 47.5 | 47.5 | 821 |
| SEL | 16.38 | 15.6 | 15.38 | 15.38 | 5,400 |
| SEPCO | 0.79 | 0.99 | 0.79 | 0.85 | 312,411 |
| SEPL | 36 | 36.05 | 36.05 | 36 | 100 |
| SFWF | 5 | 5.5 | 5.5 | 5 | 462 |
| SGML | 5.02 | 5.52 | 5.02 | 5.21 | 40,424 |
| SHCI | 1.8 | 1.5 | 1.5 | 1.8 | 1 |
| SHEL | 196.77 | 199.7 | 193.15 | 194.32 | 865 |
| SHFA | 29.92 | 29.84 | 29.49 | 29.92 | 51 |
| SHJS | 86.94 | 86.95 | 83 | 84.92 | 2,384 |
| SHNI | 8 | 8.75 | 8.75 | 8 | 1 |
| SHSML | 8.48 | 8.7 | 8.45 | 8.47 | 5,538 |
| SHTM | 0.19 | 0.15 | 0.15 | 0.15 | 500 |
| SIBL | 1.3 | 1.4 | 1.3 | 1.4 | 999 |
| SIEM | 911.83 | 899.98 | 867 | 911.83 | 15 |
| SILK | 1.66 | 1.72 | 1.65 | 1.69 | 541,683 |
| SING | 15.94 | 15 | 14.94 | 14.94 | 2,983 |
| SITC | 71.4 | 70.1 | 70 | 70.02 | 584 |
| SMBL | 1.66 | 1.71 | 1.65 | 1.68 | 43,790 |
| SMTM | 4.05 | 4.5 | 4.5 | 4.5 | 500 |
| SNAI | 35.43 | 36.5 | 35 | 35.73 | 1,037 |
| SNBL | 4.25 | 4.35 | 4.25 | 4.35 | 83,129 |
| SNBLTFC | 99.4059 | 0 | 0 | 99.4059 | 0 |
| SNGP | 16 | 16.65 | 15.8 | 15.89 | 585,627 |
| SPL | 11.16 | 11.99 | 11.48 | 11.6 | 248,029 |
| SRVI | 193.5 | 194.99 | 190 | 193 | 15,186 |
| SSGC | 18.89 | 18.98 | 18.5 | 18.63 | 56,134 |
| SSIC | 4.25 | 4.5 | 4.47 | 4.25 | 200 |
| SSML | 1.51 | 1.5 | 1.5 | 1.51 | 250 |
| STCL | 8.04 | 8.34 | 8.34 | 8.04 | 1 |
| STJT | 20 | 20.5 | 20.01 | 20.2 | 3,894 |
| STML | 7 | 7.99 | 7.99 | 7.99 | 1,708 |
| STPL | 6.8 | 6.65 | 6.56 | 6.6 | 900 |
| SURC | 23.05 | 24.2 | 23.5 | 24.19 | 510 |
| SZTM | 6 | 5.5 | 5 | 6 | 200 |
| TATM | 20.7 | 19.7 | 19.7 | 20.7 | 20 |
| TDIL | 10 | 10 | 9.99 | 10 | 2,500 |
| TELE | 0.82 | 0.9 | 0.8 | 0.83 | 349,142 |
| TGL | 8.76 | 8.95 | 8.5 | 8.5 | 4,584 |
| THALL | 79.6 | 80.49 | 79.2 | 80 | 1,006 |
| TREET | 38.66 | 38.5 | 37.7 | 38.02 | 16,839 |
| TREI | 0.7 | 1.05 | 0.85 | 1.05 | 21,028 |
| TRG | 1.3 | 1.39 | 1.27 | 1.34 | 728,709 |
| TRIBL | 0.75 | 1 | 0.63 | 0.75 | 4 |
| TRIPF | 174.69 | 178 | 170.52 | 174.15 | 3,226 |
| TRPOL | 0.42 | 0.55 | 0.55 | 0.55 | 500 |
| TRSM | 2 | 2.25 | 2.25 | 2 | 50 |
| TSMF | 1.25 | 1.36 | 1.36 | 1.25 | 1 |
| TSML | 53.5 | 52 | 52 | 53.5 | 10 |
| TSPL | 0.5 | 0.6 | 0.6 | 0.5 | 1 |
| UBL | 54.76 | 55.95 | 53.92 | 54.12 | 886,833 |
| UBL-CFEB | 55.67 | 0 | 0 | 54.95 | 0 |
| UBL-CJAN | 55 | 0 | 0 | 54.29 | 0 |
| UBL-CMAR | 56.51 | 0 | 0 | 55.78 | 0 |
| UBL-JAN | 54.94 | 0 | 0 | 54.31 | 0 |
| UBLTFC4 | 99.7991 | 101 | 101 | 99.8268 | 1,000 |
| ULEVER | 5443.48 | 5550 | 5400 | 5516.6 | 109 |
| UPFL | 1710 | 1700 | 1700 | 1710 | 1 |
| WAHN | 34.96 | 33.8 | 33.75 | 34.96 | 101 |
| WTCL | 1.83 | 1.96 | 1.8 | 1.9 | 377,904 |
| WTL | 1.15 | 1.19 | 1.1 | 1.13 | 324,765 |
| WYETH | 729.19 | 713 | 710 | 729.19 | 20 |
| ZIL | 32.5 | 34.12 | 32.7 | 34.12 | 5,000 |
| ZTL | 1.75 | 2 | 1.75 | 1.75 | 6,500 |
KSE EOD Daily Share Price Data - 19/01/2012
No comments:
Post a Comment